KissMeData/067830/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194700	156065685	2340	2340	2340	2340	2111
3	20240625	194600	156065685	2340	2340	2340	2340	0
4	20240625	194500	156065685	2340	2340	2340	2340	0
5	20240625	194400	156065685	2340	2340	2340	2340	0
6	20240625	194300	156065685	2340	2340	2340	2340	0
7	20240625	194200	156065685	2340	2340	2340	2340	0
8	20240625	194100	156065685	2340	2340	2340	2340	0
9	20240625	194000	156065685	2340	2340	2340	2340	0
10	20240625	193900	156065685	2340	2340	2340	2340	0
11	20240625	193800	156065685	2340	2340	2340	2340	0
12	20240625	193700	156065685	2340	2340	2340	2340	0
13	20240625	193600	156065685	2340	2340	2340	2340	0
14	20240625	193500	156065685	2340	2340	2340	2340	0
15	20240625	193400	156065685	2340	2340	2340	2340	0
16	20240625	193300	156065685	2340	2340	2340	2340	0
17	20240625	193200	156065685	2340	2340	2340	2340	0
18	20240625	193100	156065685	2340	2340	2340	2340	0
19	20240625	193000	156065685	2340	2340	2340	2340	0
20	20240625	192900	156065685	2340	2340	2340	2340	0
21	20240625	192800	156065685	2340	2340	2340	2340	0
22	20240625	192700	156065685	2340	2340	2340	2340	0
23	20240625	192600	156065685	2340	2340	2340	2340	0
24	20240625	192500	156065685	2340	2340	2340	2340	0
25	20240625	192400	156065685	2340	2340	2340	2340	0
26	20240625	192300	156065685	2340	2340	2340	2340	0
27	20240625	192200	156065685	2340	2340	2340	2340	0
28	20240625	192100	156065685	2340	2340	2340	2340	0
29	20240625	192000	156065685	2340	2340	2340	2340	0
30	20240625	191900	156065685	2340	2340	2340	2340	0
31	20240625	191800	156065685	2340	2340	2340	2340	0
32	20240625	191700	156065685	2340	2340	2340	2340	2111
33	20240625	191600	156065685	2340	2340	2340	2340	0
34	20240625	191500	156065685	2340	2340	2340	2340	0
35	20240625	191400	156065685	2340	2340	2340	2340	0
36	20240625	191300	156065685	2340	2340	2340	2340	0
37	20240625	191200	156065685	2340	2340	2340	2340	0
38	20240625	191100	156065685	2340	2340	2340	2340	0
39	20240625	191000	156065685	2340	2340	2340	2340	0
40	20240625	190900	156065685	2340	2340	2340	2340	0
41	20240625	190800	156065685	2340	2340	2340	2340	0
42	20240625	190700	156065685	2340	2340	2340	2340	0
43	20240625	190600	156065685	2340	2340	2340	2340	0
44	20240625	190500	156065685	2340	2340	2340	2340	0
45	20240625	190400	156065685	2340	2340	2340	2340	0
46	20240625	190300	156065685	2340	2340	2340	2340	0
47	20240625	190200	156065685	2340	2340	2340	2340	0
48	20240625	190100	156065685	2340	2340	2340	2340	0
49	20240625	190000	156065685	2340	2340	2340	2340	0
50	20240625	185900	156065685	2340	2340	2340	2340	0
51	20240625	185800	156065685	2340	2340	2340	2340	0
52	20240625	185700	156065685	2340	2340	2340	2340	0
53	20240625	185600	156065685	2340	2340	2340	2340	0
54	20240625	185500	156065685	2340	2340	2340	2340	0
55	20240625	185400	156065685	2340	2340	2340	2340	0
56	20240625	185300	156065685	2340	2340	2340	2340	0
57	20240625	185200	156065685	2340	2340	2340	2340	0
58	20240625	185100	156065685	2340	2340	2340	2340	0
59	20240625	185000	156065685	2340	2340	2340	2340	0
60	20240625	184900	156065685	2340	2340	2340	2340	0
61	20240625	184800	156065685	2340	2340	2340	2340	0
62	20240625	184700	156065685	2340	2340	2340	2340	2111
63	20240625	184600	156065685	2340	2340	2340	2340	0
64	20240625	184500	156065685	2340	2340	2340	2340	0
65	20240625	184400	156065685	2340	2340	2340	2340	0
66	20240625	184300	156065685	2340	2340	2340	2340	0
67	20240625	184200	156065685	2340	2340	2340	2340	0
68	20240625	184100	156065685	2340	2340	2340	2340	0
69	20240625	184000	156065685	2340	2340	2340	2340	0
70	20240625	183900	156065685	2340	2340	2340	2340	0
71	20240625	183800	156065685	2340	2340	2340	2340	0
72	20240625	183700	156065685	2340	2340	2340	2340	0
73	20240625	183600	156065685	2340	2340	2340	2340	0
74	20240625	183500	156065685	2340	2340	2340	2340	0
75	20240625	183400	156065685	2340	2340	2340	2340	0
76	20240625	183300	156065685	2340	2340	2340	2340	0
77	20240625	183200	156065685	2340	2340	2340	2340	0
78	20240625	183100	156065685	2340	2340	2340	2340	0
79	20240625	183000	156065685	2340	2340	2340	2340	0
80	20240625	182900	156065685	2340	2340	2340	2340	0
81	20240625	182800	156065685	2340	2340	2340	2340	0
82	20240625	182700	156065685	2340	2340	2340	2340	0
83	20240625	182600	156065685	2340	2340	2340	2340	0
84	20240625	182500	156065685	2340	2340	2340	2340	0
85	20240625	182400	156065685	2340	2340	2340	2340	0
86	20240625	182300	156065685	2340	2340	2340	2340	0
87	20240625	182200	156065685	2340	2340	2340	2340	0
88	20240625	182100	156065685	2340	2340	2340	2340	0
89	20240625	182000	156065685	2340	2340	2340	2340	0
90	20240625	181900	156065685	2340	2340	2340	2340	0
91	20240625	181800	156065685	2340	2340	2340	2340	0
92	20240625	181700	156065685	2340	2340	2340	2340	2111
93	20240625	181600	156065685	2340	2340	2340	2340	0
94	20240625	181500	156065685	2340	2340	2340	2340	0
95	20240625	181400	156065685	2340	2340	2340	2340	0
96	20240625	181300	156065685	2340	2340	2340	2340	0
97	20240625	181200	156065685	2340	2340	2340	2340	0
98	20240625	181100	156065685	2340	2340	2340	2340	0
99	20240625	181000	156065685	2340	2340	2340	2340	0
100	20240625	180900	156065685	2340	2340	2340	2340	0
101	20240625	180800	156065685	2340	2340	2340	2340	0
102	20240625	180700	156065685	2340	2340	2340	2340	0
103	20240625	180600	156065685	2340	2340	2340	2340	0
104	20240625	180500	156065685	2340	2340	2340	2340	0
105	20240625	180400	156065685	2340	2340	2340	2340	0
106	20240625	180300	156065685	2340	2340	2340	2340	0
107	20240625	180200	156065685	2340	2340	2340	2340	0
108	20240625	180100	156065685	2340	2340	2340	2340	0
109	20240625	180000	156065685	2340	2340	2340	2340	0
110	20240625	175900	156065685	2340	2340	2340	2340	0
111	20240625	175800	156065685	2340	2340	2340	2340	0
112	20240625	175700	156065685	2340	2340	2340	2340	0
113	20240625	175600	156065685	2340	2340	2340	2340	0
114	20240625	175500	156065685	2340	2340	2340	2340	0
115	20240625	175400	156065685	2340	2340	2340	2340	0
116	20240625	175300	156065685	2340	2340	2340	2340	0
117	20240625	175200	156065685	2340	2340	2340	2340	0
118	20240625	175100	156065685	2340	2340	2340	2340	0
119	20240625	175000	156065685	2340	2340	2340	2340	0
120	20240625	174900	156065685	2340	2340	2340	2340	0
121	20240625	174800	156065685	2340	2340	2340	2340	0
122	20240625	174700	156065685	2340	2340	2340	2340	2111
123	20240625	174600	156065685	2340	2340	2340	2340	0
124	20240625	174500	156065685	2340	2340	2340	2340	0
125	20240625	174400	156065685	2340	2340	2340	2340	0
126	20240625	174300	156065685	2340	2340	2340	2340	0
127	20240625	174200	156065685	2340	2340	2340	2340	0
128	20240625	174100	156065685	2340	2340	2340	2340	0
129	20240625	174000	156065685	2340	2340	2340	2340	0
130	20240625	173900	156065685	2340	2340	2340	2340	0
131	20240625	173800	156065685	2340	2340	2340	2340	0
132	20240625	173700	156065685	2340	2340	2340	2340	0
133	20240625	173600	156065685	2340	2340	2340	2340	0
134	20240625	173500	156065685	2340	2340	2340	2340	0
135	20240625	173400	156065685	2340	2340	2340	2340	0
136	20240625	173300	156065685	2340	2340	2340	2340	0
137	20240625	173200	156065685	2340	2340	2340	2340	0
138	20240625	173100	156065685	2340	2340	2340	2340	0
139	20240625	173000	156065685	2340	2340	2340	2340	0
140	20240625	172900	156065685	2340	2340	2340	2340	0
141	20240625	172800	156065685	2340	2340	2340	2340	0
142	20240625	172700	156065685	2340	2340	2340	2340	0
143	20240625	172600	156065685	2340	2340	2340	2340	0
144	20240625	172500	156065685	2340	2340	2340	2340	0
145	20240625	172400	156065685	2340	2340	2340	2340	0
146	20240625	172300	156065685	2340	2340	2340	2340	0
147	20240625	172200	156065685	2340	2340	2340	2340	0
148	20240625	172100	156065685	2340	2340	2340	2340	0
149	20240625	172000	156065685	2340	2340	2340	2340	0
150	20240625	171900	156065685	2340	2340	2340	2340	0
151	20240625	171800	156065685	2340	2340	2340	2340	0
152	20240625	171700	156065685	2340	2340	2340	2340	2111
153	20240625	171600	156065685	2340	2340	2340	2340	0
154	20240625	171500	156065685	2340	2340	2340	2340	0
155	20240625	171400	156065685	2340	2340	2340	2340	0
156	20240625	171300	156065685	2340	2340	2340	2340	0
157	20240625	171200	156065685	2340	2340	2340	2340	0
158	20240625	171100	156065685	2340	2340	2340	2340	0
159	20240625	171000	156065685	2340	2340	2340	2340	0
160	20240625	170900	156065685	2340	2340	2340	2340	0
161	20240625	170800	156065685	2340	2340	2340	2340	0
162	20240625	170700	156065685	2340	2340	2340	2340	0
163	20240625	170600	156065685	2340	2340	2340	2340	0
164	20240625	170500	156065685	2340	2340	2340	2340	0
165	20240625	170400	156065685	2340	2340	2340	2340	0
166	20240625	170300	156065685	2340	2340	2340	2340	0
167	20240625	170200	156065685	2340	2340	2340	2340	0
168	20240625	170100	156065685	2340	2340	2340	2340	0
169	20240625	170000	156065685	2340	2340	2340	2340	0
170	20240625	165900	156065685	2340	2340	2340	2340	0
171	20240625	165800	156065685	2340	2340	2340	2340	0
172	20240625	165700	156065685	2340	2340	2340	2340	0
173	20240625	165600	156065685	2340	2340	2340	2340	0
174	20240625	165500	156065685	2340	2340	2340	2340	0
175	20240625	165400	156065685	2340	2340	2340	2340	0
176	20240625	165300	156065685	2340	2340	2340	2340	0
177	20240625	165200	156065685	2340	2340	2340	2340	0
178	20240625	165100	156065685	2340	2340	2340	2340	0
179	20240625	165000	156065685	2340	2340	2340	2340	0
180	20240625	164900	156065685	2340	2340	2340	2340	0
181	20240625	164800	156065685	2340	2340	2340	2340	0
182	20240625	164700	156065685	2340	2340	2340	2340	2111
183	20240625	164600	156065685	2340	2340	2340	2340	0
184	20240625	164500	156065685	2340	2340	2340	2340	0
185	20240625	164400	156065685	2340	2340	2340	2340	0
186	20240625	164300	156065685	2340	2340	2340	2340	0
187	20240625	164200	156065685	2340	2340	2340	2340	0
188	20240625	164100	156065685	2340	2340	2340	2340	0
189	20240625	164000	156065685	2340	2340	2340	2340	0
190	20240625	163900	156065685	2340	2340	2340	2340	0
191	20240625	163800	156065685	2340	2340	2340	2340	0
192	20240625	163700	156065685	2340	2340	2340	2340	0
193	20240625	163600	156065685	2340	2340	2340	2340	0
194	20240625	163500	156065685	2340	2340	2340	2340	0
195	20240625	163400	156065685	2340	2340	2340	2340	0
196	20240625	163300	156065685	2340	2340	2340	2340	0
197	20240625	163200	156065685	2340	2340	2340	2340	0
198	20240625	163100	156065685	2340	2340	2340	2340	0
199	20240625	163000	156065685	2340	2340	2340	2340	0
200	20240625	162900	156065685	2340	2340	2340	2340	0
201	20240625	162800	156065685	2340	2340	2340	2340	0
202	20240625	162700	156065685	2340	2340	2340	2340	0
203	20240625	162600	156065685	2340	2340	2340	2340	0
204	20240625	162500	156065685	2340	2340	2340	2340	0
205	20240625	162400	156065685	2340	2340	2340	2340	0
206	20240625	162300	156065685	2340	2340	2340	2340	0
207	20240625	162200	156065685	2340	2340	2340	2340	0
208	20240625	162100	156065685	2340	2340	2340	2340	0
209	20240625	162000	156065685	2340	2340	2340	2340	0
210	20240625	161900	156065685	2340	2340	2340	2340	0
211	20240625	161800	156065685	2340	2340	2340	2340	0
212	20240625	161700	156065685	2340	2340	2340	2340	2111
213	20240625	161600	156065685	2340	2340	2340	2340	0
214	20240625	161500	156065685	2340	2340	2340	2340	0
215	20240625	161400	156065685	2340	2340	2340	2340	0
216	20240625	161300	156065685	2340	2340	2340	2340	0
217	20240625	161200	156065685	2340	2340	2340	2340	0
218	20240625	161100	156065685	2340	2340	2340	2340	0
219	20240625	161000	156065685	2340	2340	2340	2340	0
220	20240625	160900	156065685	2340	2340	2340	2340	0
221	20240625	160800	156065685	2340	2340	2340	2340	0
222	20240625	160700	156065685	2340	2340	2340	2340	0
223	20240625	160600	156065685	2340	2340	2340	2340	0
224	20240625	160500	156065685	2340	2340	2340	2340	0
225	20240625	160400	156065685	2340	2340	2340	2340	0
226	20240625	160300	156065685	2340	2340	2340	2340	0
227	20240625	160200	156065685	2340	2340	2340	2340	0
228	20240625	160100	156065685	2340	2340	2340	2340	0
229	20240625	160000	156065685	2340	2340	2340	2340	0
230	20240625	155900	156065685	2340	2340	2340	2340	0
231	20240625	155800	156065685	2340	2340	2340	2340	0
232	20240625	155700	156065685	2340	2340	2340	2340	0
233	20240625	155600	156065685	2340	2340	2340	2340	0
234	20240625	155500	156065685	2340	2340	2340	2340	0
235	20240625	155400	156065685	2340	2340	2340	2340	0
236	20240625	155300	156065685	2340	2340	2340	2340	0
237	20240625	155200	156065685	2340	2340	2340	2340	0
238	20240625	155100	156065685	2340	2340	2340	2340	0
239	20240625	155000	156065685	2340	2340	2340	2340	0
240	20240625	154900	156065685	2340	2340	2340	2340	0
241	20240625	154800	156065685	2340	2340	2340	2340	0
242	20240625	154700	156065685	2340	2340	2340	2340	2111
243	20240625	154600	156065685	2340	2340	2340	2340	0
244	20240625	154500	156065685	2340	2340	2340	2340	0
245	20240625	154400	156065685	2340	2340	2340	2340	0
246	20240625	154300	156065685	2340	2340	2340	2340	0
247	20240625	154200	156065685	2340	2340	2340	2340	0
248	20240625	154100	156065685	2340	2340	2340	2340	0
249	20240625	154000	156065685	2340	2340	2340	2340	0
250	20240625	153900	156065685	2340	2340	2340	2340	0
251	20240625	153800	156065685	2340	2340	2340	2340	0
252	20240625	153700	156065685	2340	2340	2340	2340	0
253	20240625	153600	156065685	2340	2340	2340	2340	0
254	20240625	153500	156065685	2340	2340	2340	2340	0
255	20240625	153400	156065685	2340	2340	2340	2340	0
256	20240625	153300	156065685	2340	2340	2340	2340	0
257	20240625	153200	156065685	2340	2340	2340	2340	0
258	20240625	153100	156065685	2340	2340	2340	2340	0
259	20240625	153000	156065685	2340	2340	2340	2340	2111
260	20240625	152900	151125945	2345	2345	2345	2345	0
261	20240625	152800	151125945	2345	2345	2345	2345	0
262	20240625	152700	151125945	2345	2345	2345	2345	0
263	20240625	152600	151125945	2345	2345	2345	2345	0
264	20240625	152500	151125945	2345	2345	2345	2345	0
265	20240625	152400	151125945	2345	2345	2345	2345	0
266	20240625	152300	151125945	2345	2345	2345	2345	0
267	20240625	152200	151125945	2345	2345	2345	2345	0
268	20240625	152100	151125945	2345	2345	2345	2345	0
269	20240625	152000	151125945	2345	2345	2345	2345	0
270	20240625	151900	151125945	2345	2335	2345	2335	32
271	20240625	151800	151051185	2350	2335	2350	2335	2148
272	20240625	151700	146015520	2345	2345	2345	2345	0
273	20240625	151600	146015520	2345	2340	2345	2335	30
274	20240625	151500	145945320	2345	2340	2345	2340	57
275	20240625	151400	145811930	2345	2340	2345	2340	44
276	20240625	151300	145708965	2345	2340	2345	2340	66
277	20240625	151200	145554515	2345	2345	2345	2340	47
278	20240625	151100	145444525	2340	2340	2340	2340	279
279	20240625	151000	144791665	2340	2340	2340	2340	0
280	20240625	150900	144791665	2340	2340	2340	2335	10
281	20240625	150800	144768305	2335	2335	2340	2335	39
282	20240625	150700	144677235	2335	2335	2335	2335	5
283	20240625	150600	144665560	2340	2340	2340	2335	80
284	20240625	150500	144478750	2335	2335	2335	2335	0
285	20240625	150400	144478750	2335	2335	2335	2335	37
286	20240625	150300	144392355	2340	2340	2340	2340	1000
287	20240625	150200	142052355	2340	2340	2340	2340	0
288	20240625	150100	142052355	2340	2340	2340	2340	0
289	20240625	150000	142052355	2340	2340	2340	2335	529
290	20240625	145900	140814625	2345	2340	2345	2340	503
291	20240625	145800	139637585	2335	2335	2340	2335	1319
292	20240625	145700	136551710	2340	2340	2340	2340	0
293	20240625	145600	136551710	2340	2340	2340	2340	2
294	20240625	145500	136547030	2340	2340	2340	2335	3
295	20240625	145400	136540015	2330	2335	2335	2330	3568
296	20240625	145300	128210575	2340	2340	2340	2340	800
297	20240625	145200	126338575	2330	2330	2330	2330	0
298	20240625	145100	126338575	2330	2335	2335	2330	521
299	20240625	145000	125122080	2330	2335	2335	2330	2776
300	20240625	144900	118641210	2335	2335	2335	2335	0
301	20240625	144800	118641210	2335	2335	2340	2335	1534
302	20240625	144700	115059070	2340	2340	2340	2340	18
303	20240625	144600	115016950	2340	2340	2340	2340	0
304	20240625	144500	115016950	2340	2340	2340	2340	0
305	20240625	144400	115016950	2340	2340	2340	2335	15
306	20240625	144300	114981910	2335	2335	2335	2335	3
307	20240625	144200	114974905	2340	2340	2340	2340	0
308	20240625	144100	114974905	2340	2340	2340	2335	73
309	20240625	144000	114804440	2335	2335	2335	2335	0
310	20240625	143900	114804440	2335	2340	2340	2335	279
311	20240625	143800	114151975	2340	2340	2340	2335	2845
312	20240625	143700	107495995	2340	2340	2340	2340	6570
313	20240625	143600	92122195	2340	2340	2340	2340	5286
314	20240625	143500	79752955	2340	2340	2340	2340	0
315	20240625	143400	79752955	2340	2340	2340	2340	0
316	20240625	143300	79752955	2340	2340	2340	2340	0
317	20240625	143200	79752955	2340	2340	2340	2340	1188
318	20240625	143100	76973035	2345	2345	2345	2345	0
319	20240625	143000	76973035	2345	2345	2345	2345	1
320	20240625	142900	76970690	2345	2345	2345	2345	0
321	20240625	142800	76970690	2345	2345	2345	2340	4
322	20240625	142700	76961315	2340	2345	2345	2340	2
323	20240625	142600	76956630	2345	2345	2345	2345	0
324	20240625	142500	76956630	2345	2345	2345	2345	0
325	20240625	142400	76956630	2345	2345	2345	2345	0
326	20240625	142300	76956630	2345	2345	2345	2345	0
327	20240625	142200	76956630	2345	2345	2345	2345	2
328	20240625	142100	76951940	2350	2350	2350	2350	0
329	20240625	142000	76951940	2350	2350	2350	2350	0
330	20240625	141900	76951940	2350	2350	2350	2350	0
331	20240625	141800	76951940	2350	2350	2350	2350	0
332	20240625	141700	76951940	2350	2350	2350	2350	0
333	20240625	141600	76951940	2350	2350	2350	2350	0
334	20240625	141500	76951940	2350	2350	2350	2350	0
335	20240625	141400	76951940	2350	2350	2350	2350	0
336	20240625	141300	76951940	2350	2350	2350	2350	0
337	20240625	141200	76951940	2350	2350	2350	2350	1000
338	20240625	141100	74601940	2340	2340	2340	2340	0
339	20240625	141000	74601940	2340	2340	2340	2340	0
340	20240625	140900	74601940	2340	2340	2340	2340	0
341	20240625	140800	74601940	2340	2340	2340	2340	0
342	20240625	140700	74601940	2340	2340	2340	2340	0
343	20240625	140600	74601940	2340	2340	2340	2340	0
344	20240625	140500	74601940	2340	2340	2340	2340	0
345	20240625	140400	74601940	2340	2340	2340	2340	0
346	20240625	140300	74601940	2340	2340	2340	2340	0
347	20240625	140200	74601940	2340	2340	2340	2340	0
348	20240625	140100	74601940	2340	2340	2340	2340	2
349	20240625	140000	74597260	2345	2345	2345	2345	1
350	20240625	135900	74594915	2355	2355	2355	2355	1
351	20240625	135800	74592560	2350	2355	2355	2350	3
352	20240625	135700	74585500	2350	2350	2350	2350	1
353	20240625	135600	74583150	2355	2350	2355	2340	110
354	20240625	135500	74325695	2350	2350	2350	2340	211
355	20240625	135400	73830905	2355	2350	2355	2340	804
356	20240625	135300	71945910	2355	2355	2355	2355	0
357	20240625	135200	71945910	2355	2355	2355	2355	1
358	20240625	135100	71943555	2340	2350	2355	2340	1144
359	20240625	135000	69256275	2355	2350	2355	2340	1264
360	20240625	134900	66292035	2355	2355	2355	2355	18
361	20240625	134800	66249645	2355	2355	2355	2355	54
362	20240625	134700	66122475	2355	2355	2355	2355	1
363	20240625	134600	66120120	2355	2355	2355	2355	0
364	20240625	134500	66120120	2355	2340	2355	2335	3829
365	20240625	134400	57144400	2340	2340	2340	2340	0
366	20240625	134300	57144400	2340	2340	2340	2340	18
367	20240625	134200	57102280	2340	2340	2340	2335	102
368	20240625	134100	56864100	2340	2340	2340	2340	37
369	20240625	134000	56777520	2345	2345	2345	2345	0
370	20240625	133900	56777520	2345	2345	2345	2345	2
371	20240625	133800	56772830	2345	2345	2345	2345	0
372	20240625	133700	56772830	2345	2345	2345	2345	0
373	20240625	133600	56772830	2345	2345	2345	2345	0
374	20240625	133500	56772830	2345	2345	2345	2345	0
375	20240625	133400	56772830	2345	2345	2345	2345	0
376	20240625	133300	56772830	2345	2345	2345	2345	0
377	20240625	133200	56772830	2345	2345	2345	2345	2
378	20240625	133100	56768140	2335	2340	2345	2335	152
379	20240625	133000	56413020	2340	2340	2340	2340	8
380	20240625	132900	56394300	2340	2340	2340	2340	15
381	20240625	132800	56359200	2340	2340	2340	2340	808
382	20240625	132700	54468480	2345	2345	2345	2345	0
383	20240625	132600	54468480	2345	2345	2345	2345	0
384	20240625	132500	54468480	2345	2345	2345	2345	0
385	20240625	132400	54468480	2345	2345	2345	2345	0
386	20240625	132300	54468480	2345	2345	2345	2345	0
387	20240625	132200	54468480	2345	2345	2345	2345	0
388	20240625	132100	54468480	2345	2345	2345	2345	0
389	20240625	132000	54468480	2345	2345	2345	2345	0
390	20240625	131900	54468480	2345	2345	2345	2345	0
391	20240625	131800	54468480	2345	2345	2345	2345	0
392	20240625	131700	54468480	2345	2345	2345	2345	0
393	20240625	131600	54468480	2345	2345	2345	2345	0
394	20240625	131500	54468480	2345	2345	2345	2345	0
395	20240625	131400	54468480	2345	2345	2345	2345	0
396	20240625	131300	54468480	2345	2345	2345	2345	0
397	20240625	131200	54468480	2345	2345	2345	2345	0
398	20240625	131100	54468480	2345	2345	2345	2345	0
399	20240625	131000	54468480	2345	2345	2345	2345	0
400	20240625	130900	54468480	2345	2345	2345	2345	0
401	20240625	130800	54468480	2345	2345	2345	2340	22
402	20240625	130700	54416980	2345	2345	2345	2340	32
403	20240625	130600	54341990	2345	2345	2345	2345	138
404	20240625	130500	54018380	2350	2350	2350	2350	0
405	20240625	130400	54018380	2350	2350	2350	2350	1
406	20240625	130300	54016030	2350	2350	2350	2350	0
407	20240625	130200	54016030	2350	2350	2350	2350	0
408	20240625	130100	54016030	2350	2350	2350	2340	337
409	20240625	130000	53227030	2355	2355	2355	2355	0
410	20240625	125900	53227030	2355	2355	2355	2355	0
411	20240625	125800	53227030	2355	2355	2355	2355	0
412	20240625	125700	53227030	2355	2350	2355	2345	190
413	20240625	125600	52780575	2350	2350	2350	2345	1011
414	20240625	125500	50404775	2350	2350	2350	2350	0
415	20240625	125400	50404775	2350	2350	2350	2350	0
416	20240625	125300	50404775	2350	2350	2350	2350	0
417	20240625	125200	50404775	2350	2350	2350	2345	8
418	20240625	125100	50385990	2350	2345	2350	2345	14
419	20240625	125000	50353150	2350	2350	2350	2350	0
420	20240625	124900	50353150	2350	2350	2350	2350	0
421	20240625	124800	50353150	2350	2350	2350	2350	0
422	20240625	124700	50353150	2350	2350	2350	2350	1
423	20240625	124600	50350800	2350	2350	2350	2345	20
424	20240625	124500	50303815	2345	2350	2350	2345	5
425	20240625	124400	50292080	2345	2345	2345	2345	0
426	20240625	124300	50292080	2345	2345	2345	2345	3
427	20240625	124200	50285045	2350	2350	2350	2350	1
428	20240625	124100	50282695	2345	2350	2350	2340	7
429	20240625	124000	50266270	2350	2350	2350	2350	0
430	20240625	123900	50266270	2350	2350	2350	2350	0
431	20240625	123800	50266270	2350	2345	2350	2345	12
432	20240625	123700	50238125	2350	2350	2350	2350	1
433	20240625	123600	50235775	2345	2345	2345	2345	4
434	20240625	123500	50226395	2350	2345	2350	2345	2
435	20240625	123400	50221700	2350	2345	2350	2345	2
436	20240625	123300	50217005	2340	2345	2345	2340	880
437	20240625	123200	48157800	2350	2350	2350	2350	0
438	20240625	123100	48157800	2350	2350	2350	2345	7
439	20240625	123000	48141365	2350	2345	2350	2340	36
440	20240625	122900	48057005	2350	2345	2350	2345	3
441	20240625	122800	48049965	2350	2345	2350	2340	8
442	20240625	122700	48031215	2345	2350	2350	2340	506
443	20240625	122600	46847130	2345	2345	2350	2340	57
444	20240625	122500	46713710	2350	2345	2350	2340	33
445	20240625	122400	46636445	2350	2340	2350	2340	259
446	20240625	122300	46030375	2350	2345	2350	2340	23
447	20240625	122200	45976510	2350	2350	2350	2350	0
448	20240625	122100	45976510	2350	2350	2350	2350	1
449	20240625	122000	45974160	2350	2350	2350	2335	9
450	20240625	121900	45953080	2335	2340	2350	2335	118
451	20240625	121800	45677510	2335	2335	2335	2335	0
452	20240625	121700	45677510	2335	2340	2340	2335	4
453	20240625	121600	45668165	2350	2350	2350	2350	0
454	20240625	121500	45668165	2350	2350	2350	2350	0
455	20240625	121400	45668165	2350	2350	2350	2350	0
456	20240625	121300	45668165	2350	2350	2350	2350	0
457	20240625	121200	45668165	2350	2350	2350	2350	0
458	20240625	121100	45668165	2350	2350	2350	2350	0
459	20240625	121000	45668165	2350	2350	2350	2350	0
460	20240625	120900	45668165	2350	2340	2350	2335	26
461	20240625	120800	45607410	2350	2350	2350	2335	116
462	20240625	120700	45336450	2335	2345	2350	2335	2030
463	20240625	120600	40586345	2350	2350	2350	2340	67
464	20240625	120500	40429510	2345	2350	2350	2345	5
465	20240625	120400	40417780	2340	2350	2350	2340	186
466	20240625	120300	39981975	2345	2345	2345	2345	33
467	20240625	120200	39904590	2345	2345	2345	2345	0
468	20240625	120100	39904590	2345	2345	2345	2345	25
469	20240625	120000	39845965	2345	2345	2350	2340	30
470	20240625	115900	39775615	2350	2350	2350	2340	1129
471	20240625	115800	37123730	2340	2340	2340	2340	25
472	20240625	115700	37065230	2340	2340	2340	2340	0
473	20240625	115600	37065230	2340	2340	2340	2340	0
474	20240625	115500	37065230	2340	2340	2340	2340	26
475	20240625	115400	37004390	2350	2350	2350	2350	0
476	20240625	115300	37004390	2350	2350	2350	2350	0
477	20240625	115200	37004390	2350	2345	2350	2345	2
478	20240625	115100	36999695	2340	2340	2340	2340	0
479	20240625	115000	36999695	2340	2340	2340	2340	23
480	20240625	114900	36945875	2350	2340	2350	2340	28
481	20240625	114800	36880345	2350	2345	2350	2340	31
482	20240625	114700	36807780	2340	2345	2345	2340	348
483	20240625	114600	35991860	2350	2350	2350	2350	0
484	20240625	114500	35991860	2350	2350	2350	2350	0
485	20240625	114400	35991860	2350	2340	2350	2340	34
486	20240625	114300	35912260	2350	2340	2350	2335	36
487	20240625	114200	35828095	2350	2335	2350	2335	127
488	20240625	114100	35531525	2335	2340	2340	2335	3502
489	20240625	114000	27353375	2340	2340	2340	2340	5
490	20240625	113900	27341675	2350	2345	2350	2345	6
491	20240625	113800	27327590	2350	2350	2350	2340	13
492	20240625	113700	27297065	2350	2340	2350	2340	14
493	20240625	113600	27264255	2350	2345	2350	2345	4
494	20240625	113500	27254870	2350	2340	2350	2340	16
495	20240625	113400	27217370	2350	2340	2350	2340	54
496	20240625	113300	27090910	2350	2345	2350	2340	63
497	20240625	113200	26943370	2350	2340	2350	2340	235
498	20240625	113100	26393385	2350	2345	2350	2345	2
499	20240625	113000	26388690	2345	2345	2345	2345	1
500	20240625	112900	26386345	2350	2345	2350	2345	11
501	20240625	112800	26360505	2350	2345	2350	2335	76
502	20240625	112700	26182895	2350	2340	2355	2340	39
503	20240625	112600	26091600	2350	2350	2350	2340	70
504	20240625	112500	25927775	2355	2340	2355	2340	1005
505	20240625	112400	23576060	2355	2355	2355	2355	0
506	20240625	112300	23576060	2355	2355	2355	2355	0
507	20240625	112200	23576060	2355	2355	2355	2355	0
508	20240625	112100	23576060	2355	2355	2355	2355	0
509	20240625	112000	23576060	2355	2355	2355	2355	0
510	20240625	111900	23576060	2355	2355	2355	2355	0
511	20240625	111800	23576060	2355	2355	2355	2355	0
512	20240625	111700	23576060	2355	2355	2355	2355	0
513	20240625	111600	23576060	2355	2355	2355	2355	0
514	20240625	111500	23576060	2355	2355	2355	2355	0
515	20240625	111400	23576060	2355	2355	2355	2355	7
516	20240625	111300	23559575	2355	2355	2355	2355	0
517	20240625	111200	23559575	2355	2355	2355	2355	0
518	20240625	111100	23559575	2355	2355	2355	2355	0
519	20240625	111000	23559575	2355	2355	2355	2355	0
520	20240625	110900	23559575	2355	2355	2355	2355	0
521	20240625	110800	23559575	2355	2355	2355	2355	0
522	20240625	110700	23559575	2355	2355	2355	2355	0
523	20240625	110600	23559575	2355	2355	2355	2355	0
524	20240625	110500	23559575	2355	2355	2355	2355	0
525	20240625	110400	23559575	2355	2355	2355	2355	0
526	20240625	110300	23559575	2355	2355	2355	2355	0
527	20240625	110200	23559575	2355	2355	2355	2355	0
528	20240625	110100	23559575	2355	2355	2355	2355	0
529	20240625	110000	23559575	2355	2355	2355	2355	0
530	20240625	105900	23559575	2355	2355	2355	2355	0
531	20240625	105800	23559575	2355	2355	2355	2355	0
532	20240625	105700	23559575	2355	2355	2355	2355	0
533	20240625	105600	23559575	2355	2355	2355	2355	0
534	20240625	105500	23559575	2355	2355	2355	2355	1
535	20240625	105400	23557220	2355	2355	2355	2355	0
536	20240625	105300	23557220	2355	2350	2355	2350	20
537	20240625	105200	23510180	2350	2350	2350	2350	0
538	20240625	105100	23510180	2350	2350	2350	2350	0
539	20240625	105000	23510180	2350	2350	2350	2350	0
540	20240625	104900	23510180	2350	2350	2350	2350	0
541	20240625	104800	23510180	2350	2350	2350	2350	0
542	20240625	104700	23510180	2350	2350	2350	2350	0
543	20240625	104600	23510180	2350	2350	2350	2350	0
544	20240625	104500	23510180	2350	2350	2350	2350	0
545	20240625	104400	23510180	2350	2350	2350	2350	0
546	20240625	104300	23510180	2350	2350	2350	2350	0
547	20240625	104200	23510180	2350	2350	2350	2350	0
548	20240625	104100	23510180	2350	2350	2350	2350	0
549	20240625	104000	23510180	2350	2350	2350	2350	0
550	20240625	103900	23510180	2350	2350	2350	2350	0
551	20240625	103800	23510180	2350	2350	2350	2350	0
552	20240625	103700	23510180	2350	2350	2350	2350	0
553	20240625	103600	23510180	2350	2350	2355	2350	4
554	20240625	103500	23500775	2355	2350	2355	2350	2
555	20240625	103400	23496070	2355	2355	2355	2355	4
556	20240625	103300	23486650	2355	2355	2355	2355	0
557	20240625	103200	23486650	2355	2360	2360	2345	5
558	20240625	103100	23474895	2355	2355	2360	2345	16
559	20240625	103000	23437290	2360	2360	2360	2360	0
560	20240625	102900	23437290	2360	2355	2360	2355	501
561	20240625	102800	22257430	2355	2355	2355	2355	0
562	20240625	102700	22257430	2355	2355	2355	2355	0
563	20240625	102600	22257430	2355	2355	2355	2355	0
564	20240625	102500	22257430	2355	2355	2355	2355	0
565	20240625	102400	22257430	2355	2355	2355	2355	0
566	20240625	102300	22257430	2355	2355	2355	2355	5
567	20240625	102200	22245655	2355	2355	2355	2355	0
568	20240625	102100	22245655	2355	2355	2355	2355	0
569	20240625	102000	22245655	2355	2355	2355	2355	2
570	20240625	101900	22240945	2355	2355	2355	2355	0
571	20240625	101800	22240945	2355	2355	2355	2355	0
572	20240625	101700	22240945	2355	2355	2355	2355	1
573	20240625	101600	22238590	2355	2350	2355	2345	70
574	20240625	101500	22074405	2355	2355	2355	2355	0
575	20240625	101400	22074405	2355	2355	2355	2355	0
576	20240625	101300	22074405	2355	2355	2355	2355	0
577	20240625	101200	22074405	2355	2355	2355	2355	1
578	20240625	101100	22072050	2355	2350	2355	2350	2
579	20240625	101000	22067345	2355	2355	2355	2355	0
580	20240625	100900	22067345	2355	2355	2355	2355	0
581	20240625	100800	22067345	2355	2350	2355	2345	6
582	20240625	100700	22053245	2355	2350	2355	2340	45
583	20240625	100600	21947880	2355	2340	2355	2340	111
584	20240625	100500	21688050	2345	2350	2350	2345	11
585	20240625	100400	21662250	2340	2340	2340	2340	0
586	20240625	100300	21662250	2340	2340	2340	2340	0
587	20240625	100200	21662250	2340	2350	2355	2340	88
588	20240625	100100	21456270	2355	2350	2355	2345	3
589	20240625	100000	21449220	2355	2350	2355	2340	298
590	20240625	095900	20751115	2360	2360	2360	2360	0
591	20240625	095800	20751115	2360	2360	2360	2360	1
592	20240625	095700	20748755	2360	2355	2360	2345	2291
593	20240625	095600	15365985	2360	2355	2360	2350	31
594	20240625	095500	15293120	2360	2360	2360	2350	182
595	20240625	095400	14863895	2360	2360	2360	2360	0
596	20240625	095300	14863895	2360	2360	2360	2350	9
597	20240625	095200	14842695	2360	2350	2360	2350	386
598	20240625	095100	13935585	2360	2355	2360	2350	13
599	20240625	095000	13904990	2355	2355	2360	2350	277
600	20240625	094900	13253955	2360	2355	2360	2350	428
601	20240625	094800	12248115	2350	2350	2365	2350	2387
602	20240625	094700	6638590	2350	2355	2365	2350	115
603	20240625	094600	6368200	2365	2365	2365	2365	4
604	20240625	094500	6358740	2365	2365	2365	2365	0
605	20240625	094400	6358740	2365	2355	2365	2350	55
606	20240625	094300	6229415	2365	2365	2365	2365	0
607	20240625	094200	6229415	2365	2355	2365	2350	948
608	20240625	094100	3997295	2365	2355	2365	2355	34
609	20240625	094000	3917115	2365	2360	2365	2355	124
610	20240625	093900	3625030	2365	2365	2365	2365	1
611	20240625	093800	3622665	2365	2365	2365	2365	3
612	20240625	093700	3615570	2365	2355	2365	2355	25
613	20240625	093600	3556670	2365	2365	2365	2365	0
614	20240625	093500	3556670	2365	2350	2365	2350	65
615	20240625	093400	3403815	2350	2355	2355	2350	130
616	20240625	093300	3098290	2355	2355	2365	2355	306
617	20240625	093200	2377645	2360	2360	2360	2360	54
618	20240625	093100	2250205	2365	2360	2365	2360	40
619	20240625	093000	2155790	2365	2360	2365	2360	182
620	20240625	092900	1726265	2360	2355	2360	2355	15
621	20240625	092800	1690900	2355	2360	2360	2355	33
622	20240625	092700	1613025	2360	2360	2360	2360	0
623	20240625	092600	1613025	2360	2360	2360	2360	32
624	20240625	092500	1537505	2360	2360	2360	2360	0
625	20240625	092400	1537505	2360	2360	2360	2360	0
626	20240625	092300	1537505	2360	2360	2360	2360	0
627	20240625	092200	1537505	2360	2360	2360	2360	0
628	20240625	092100	1537505	2360	2360	2360	2360	0
629	20240625	092000	1537505	2360	2360	2360	2360	0
630	20240625	091900	1537505	2360	2360	2360	2360	0
631	20240625	091800	1537505	2360	2365	2365	2360	23
632	20240625	091700	1483210	2375	2375	2375	2375	0
633	20240625	091600	1483210	2375	2375	2375	2375	0
634	20240625	091500	1483210	2375	2375	2375	2375	0
635	20240625	091400	1483210	2375	2370	2375	2370	2
636	20240625	091300	1478465	2375	2375	2375	2375	0
637	20240625	091200	1478465	2375	2375	2375	2375	0
638	20240625	091100	1478465	2375	2375	2375	2375	0
639	20240625	091000	1478465	2375	2360	2375	2360	2
640	20240625	090900	1473730	2375	2375	2375	2375	0
641	20240625	090800	1473730	2375	2350	2375	2350	40
642	20240625	090700	1379685	2355	2365	2375	2355	95
643	20240625	090600	1155030	2375	2355	2375	2355	73
644	20240625	090500	983080	2375	2365	2375	2365	301
645	20240625	090400	271040	2365	2360	2365	2360	4
646	20240625	090300	261585	2365	2350	2365	2350	19
647	20240625	090200	216920	2355	2355	2355	2355	0
648	20240625	090100	216920	2355	2355	2355	2355	44
649	20240625	090000	113300	2365	2365	2365	2360	48